| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2004 | MYR | 4.2 | 4.4 | 4.2 | 4.4 | 4.4 | -0.033 (-0.75%) | 177,300 |
| 9 Aug 2004 | MYR | 4.1667 | 4.4333 | 4.1667 | 4.4333 | 4.4333 | +0.233 (+5.55%) | 102,000 |
| 6 Aug 2004 | MYR | 4.2667 | 4.2667 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
| 5 Aug 2004 | MYR | 4.2333 | 4.2333 | 4.2 | 4.2 | 4.2 | -0.033 (-0.79%) | 24,750 |
| 4 Aug 2004 | MYR | 4.2667 | 4.2667 | 4.2333 | 4.2333 | 4.2333 | -0.033 (-0.78%) | 39,000 |
| 3 Aug 2004 | MYR | 4.3 | 4.3 | 4.2333 | 4.2667 | 4.2667 | 0.0 (0.0%) | 493,800 |
| 2 Aug 2004 | MYR | 4.2667 | 4.2667 | 4.2667 | 4.2667 | 4.2667 | 0.0 (0.0%) | 93,750 |
| 30 Jul 2004 | MYR | 4.2667 | 4.2667 | 4.2333 | 4.2667 | 4.2667 | 0.0 (0.0%) | 150,900 |
| 29 Jul 2004 | MYR | 4.2667 | 4.2667 | 4.2333 | 4.2667 | 4.2667 | 0.0 (0.0%) | 125,550 |
| 28 Jul 2004 | MYR | 4.3 | 4.3 | 4.2667 | 4.2667 | 4.2667 | 0.0 (0.0%) | 252,000 |
| 27 Jul 2004 | MYR | 4.3 | 4.3333 | 4.2667 | 4.2667 | 4.2667 | -0.067 (-1.54%) | 120,450 |
| 26 Jul 2004 | MYR | 4.4 | 4.4 | 4.3333 | 4.3333 | 4.3333 | -0.067 (-1.52%) | 56,700 |
| 23 Jul 2004 | MYR | 4.3 | 4.4333 | 4.3 | 4.4 | 4.4 | +0.033 (+0.76%) | 675,150 |
| 22 Jul 2004 | MYR | 4.2667 | 4.4333 | 4.2667 | 4.3667 | 4.3667 | +0.033 (+0.77%) | 567,300 |
| 21 Jul 2004 | MYR | 4.3333 | 4.4 | 4.3333 | 4.3333 | 4.3333 | +0.033 (+0.77%) | 1,068,900 |
| 20 Jul 2004 | MYR | 4.3667 | 4.3667 | 4.2333 | 4.3 | 4.3 | -0.1 (-2.27%) | 974,250 |
| 19 Jul 2004 | MYR | 4.4 | 4.4 | 4.3667 | 4.4 | 4.4 | -0.067 (-1.49%) | 110,550 |
| 16 Jul 2004 | MYR | 4.6667 | 4.6667 | 4.3333 | 4.4667 | 4.4667 | +0.2 (+4.69%) | 355,350 |
| 15 Jul 2004 | MYR | 4.2667 | 4.2667 | 4.2667 | 4.2667 | 4.2667 | -0.067 (-1.54%) | 1,350 |
| 14 Jul 2004 | MYR | 4.2667 | 4.3333 | 4.2667 | 4.3333 | 4.3333 | +0.033 (+0.77%) | 136,200 |
| 13 Jul 2004 | MYR | 4.3333 | 4.3333 | 4.2667 | 4.3 | 4.3 | -0.1 (-2.27%) | 777,900 |
| 12 Jul 2004 | MYR | 4.5 | 4.5 | 4.3667 | 4.4 | 4.4 | -0.1 (-2.22%) | 237,450 |
| 9 Jul 2004 | MYR | 4.5 | 4.5 | 4.4667 | 4.5 | 4.5 | 0.0 (0.0%) | 105,750 |
| 8 Jul 2004 | MYR | 4.5 | 4.5 | 4.4667 | 4.5 | 4.5 | 0.0 (0.0%) | 111,750 |
| 7 Jul 2004 | MYR | 4.3667 | 4.5667 | 4.3667 | 4.5 | 4.5 | +0.067 (+1.50%) | 368,400 |
| 6 Jul 2004 | MYR | 4.3667 | 4.4333 | 4.3667 | 4.4333 | 4.4333 | +0.133 (+3.10%) | 1,565,100 |
| 5 Jul 2004 | MYR | 4.3 | 4.3333 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 367,650 |
| 2 Jul 2004 | MYR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 9,000 |
| 1 Jul 2004 | MYR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 635,850 |
| 30 Jun 2004 | MYR | 4.3 | 4.3333 | 4.3 | 4.3 | 4.3 | +0.033 (+0.78%) | 2,360,250 |
